Συνεχης ενημερωση

LOULIS FOOD INGREDIENTS Α.Ε. (ΛΟΥΛΗ)

3,7400 €

0,0100 (0,27%)

Άνοιγμα 3,7500
Υψηλό 3,7500
Χαμηλό 3,7000

Όγκος 3.781
Τζίρος 14.103 €
Πράξεις 26

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/5/2022	2,1200	0,47%	2,1200	2,1200	2,0800	1.050	2.208,40
18/5/2022	2,1100	0,00%	2,1100	2,1100	2,1000	401	846,10
17/5/2022	2,1100	0,48%	2,1200	2,1200	2,1000	400	844,00
16/5/2022	2,1000	-0,47%	2,1000	2,1000	2,1000	1.000	2.100,00
13/5/2022	2,1100	-0,47%	2,1000	2,1800	2,1000	3.744	7.909,20
12/5/2022	2,1200	0,00%	2,1200	2,1200	2,1200	2.137	4.530,44
11/5/2022	2,1200	0,95%	2,1400	2,1400	2,1100	1.551	3.293,11
10/5/2022	2,1000	-4,55%	2,1800	2,1800	2,0900	4.520	9.481,77
09/5/2022	2,2000	0,92%	2,1000	2,2000	2,1000	1.439	3.108,80
06/5/2022	2,1800	-0,91%	2,1600	2,1800	2,1000	6.666	14.205,85
05/5/2022	2,2000	-4,35%	2,2900	2,2900	2,2000	6.111	13.597,71
04/5/2022	2,3000	0,00%	2,3000	2,3000	2,3000	2	4,60
03/5/2022	2,3000	-2,54%	2,3100	2,3200	2,2800	2.940	6.763,40
29/4/2022	2,3600	2,16%	2,3100	2,3800	2,3000	4.256	9.847,66
28/4/2022	2,3100	1,32%	2,3500	2,3500	2,3100	174	408,34
27/4/2022	2,2800	-5,00%	2,3100	2,3200	2,2800	2.312	5.307,64
26/4/2022	2,4000	0,00%	2,3900	2,4000	2,3900	876	2.100,78
21/4/2022	2,4000	0,84%	2,3700	2,4000	2,3700	7.280	17.254,29
20/4/2022	2,3800	2,15%	2,4300	2,4300	2,3400	500	1.196,00
19/4/2022	2,3300	-1,27%	2,3400	2,3400	2,3100	2.900	6.761,00
14/4/2022	2,3600	0,43%	2,3600	2,4400	2,3500	730	1.725,43
13/4/2022	2,3500	-0,42%	2,3500	2,3500	2,3500	300	705,00
12/4/2022	2,3600	-2,88%	2,3000	2,3900	2,3000	3.380	7.939,20
11/4/2022	2,4300	0,41%	2,4100	2,4500	2,4100	1.355	3.295,33
08/4/2022	2,4200	0,00%	2,4200	2,4200	2,4200		,00
07/4/2022	2,4200	2,54%	2,4200	2,4200	2,4200	1.179	2.853,18
06/4/2022	2,3600	0,00%	2,4000	2,4000	2,3300	4.599	10.818,33
05/4/2022	2,3600	-4,07%	2,4700	2,4700	2,3600	750	1.783,10
04/4/2022	2,4600	0,82%	2,5000	2,5000	2,4000	196	471,14
01/4/2022	2,4400	1,67%	2,4200	2,4700	2,4200	450	1.099,11
31/3/2022	2,4000	-1,64%	2,4000	2,4000	2,4000	350	840,00
30/3/2022	2,4400	-1,61%	2,3600	2,4600	2,3600	175	414,70
29/3/2022	2,4800	0,81%	2,2800	2,4800	2,2600	1.705	4.072,26
28/3/2022	2,4600	5,13%	2,3000	2,4600	2,2800	3.550	8.582,80
25/3/2022	2,3400	0,00%	2,3400	2,3400	2,3400	1	2,34
24/3/2022	2,3400	-1,68%	2,3400	2,3400	2,3400	1	2,34
23/3/2022	2,3800	0,00%	2,3800	2,3800	2,3800	1.500	3.570,00
22/3/2022	2,3800	-0,83%	2,4000	2,4000	2,3600	1.000	2.387,00
21/3/2022	2,4000	0,00%	2,3000	2,4400	2,3000	500	1.203,86
18/3/2022	2,4000	0,00%	2,4000	2,4000	2,4000		,00
17/3/2022	2,4000	1,69%	2,3600	2,4000	2,3400	2.175	5.208,50
16/3/2022	2,3600	2,61%	2,3400	2,3800	2,3400	1.267	2.996,26
15/3/2022	2,3000	1,77%	2,2800	2,3600	2,2800	1.450	3.335,02
14/3/2022	2,2600	0,00%	2,2600	2,2600	2,2600		,00
11/3/2022	2,2600	0,00%	2,2600	2,3000	2,2600	650	1.471,00
10/3/2022	2,2600	-2,59%	2,2800	2,2800	2,2400	1.150	2.596,00
09/3/2022	2,3200	4,50%	2,3000	2,3200	2,2400	4.292	9.857,48
08/3/2022	2,2200	-1,77%	2,2000	2,3000	2,1600	3.461	7.700,74
04/3/2022	2,2600	-2,59%	2,3800	2,3800	2,2600	1.860	4.250,84
03/3/2022	2,3200	0,00%	2,3400	2,4000	2,3200	5.014	11.729,16
02/3/2022	2,3200	-2,52%	2,4000	2,4000	2,3000	6.250	14.686,72
01/3/2022	2,3800	-2,46%	2,4200	2,4200	2,3400	10.000	23.775,80
28/2/2022	2,4400	-4,69%	2,4200	2,5000	2,4200	4.930	12.050,40
25/2/2022	2,5600	4,07%	2,4800	2,5800	2,4800	3.055	7.767,90
24/2/2022	2,4600	-3,15%	2,4200	2,4600	2,4000	21.830	52.970,82
23/2/2022	2,5400	-0,78%	2,5600	2,5600	2,5000	6.925	17.526,22
22/2/2022	2,5600	-1,54%	2,5000	2,5600	2,5000	7.216	18.141,20
21/2/2022	2,6000	0,78%	2,5600	2,6000	2,5600	1.482	3.826,04
18/2/2022	2,5800	-0,77%	2,6000	2,6200	2,5600	3.979	10.269,92
17/2/2022	2,6000	-1,52%	2,7000	2,7000	2,6000	3.561	9.302,46
16/2/2022	2,6400	0,00%	2,6600	2,7000	2,6400	8.481	22.596,06
15/2/2022	2,6400	2,33%	2,6200	2,6800	2,6200	12.698	33.649,34
14/2/2022	2,5800	0,00%	2,5800	2,5800	2,5400	8.552	21.926,26
11/2/2022	2,5800	-2,27%	2,6400	2,6400	2,5800	5.463	14.229,78
10/2/2022	2,6400	1,54%	2,6400	2,7000	2,6000	31.412	83.455,72
09/2/2022	2,6000	4,00%	2,5600	2,6000	2,5200	34.222	87.756,98
08/2/2022	2,5000	4,17%	2,4200	2,5200	2,3800	26.649	65.611,16
07/2/2022	2,4000	0,00%	2,3400	2,4800	2,3400	10.180	24.644,40
04/2/2022	2,4000	0,84%	2,4200	2,4600	2,4000	3.152	7.607,88
03/2/2022	2,3800	-0,83%	2,4000	2,4000	2,3400	2.700	6.408,00
02/2/2022	2,4000	-0,83%	2,3800	2,4600	2,3400	5.048	12.031,70
01/2/2022	2,4200	-0,82%	2,3400	2,4200	2,3200	2.339	5.502,12
31/1/2022	2,4400	1,67%	2,4400	2,4400	2,4000	300	729,60
28/1/2022	2,4000	0,00%	2,4000	2,4000	2,4000		,00
27/1/2022	2,4000	0,00%	2,4800	2,4800	2,4000	1.331	3.194,48
26/1/2022	2,4000	-4,00%	2,4200	2,4600	2,4000	600	1.456,00
25/1/2022	2,5000	1,63%	2,5000	2,5000	2,5000	8	20,00
24/1/2022	2,4600	-0,81%	2,5000	2,5200	2,4000	2.421	5.964,92
21/1/2022	2,4800	-0,80%	2,4800	2,4800	2,4200	1.667	4.046,84
20/1/2022	2,5000	0,00%	2,4200	2,5000	2,4200	1.202	2.925,00
19/1/2022	2,5000	0,81%	2,4600	2,5000	2,4600	895	2.212,64
18/1/2022	2,4800	-1,59%	2,5000	2,5000	2,4600	1.750	4.345,00
17/1/2022	2,5200	0,80%	2,4200	2,5400	2,4200	1.252	3.102,96
14/1/2022	2,5000	0,00%	2,5000	2,5000	2,5000	200	500,00
13/1/2022	2,5000	0,00%	2,5200	2,5200	2,4800	900	2.244,00
12/1/2022	2,5000	0,81%	2,5000	2,5400	2,4600	2.512	6.253,28
11/1/2022	2,4800	-0,80%	2,4400	2,4800	2,4400	4.537	11.176,26
10/1/2022	2,5000	3,31%	2,4600	2,5400	2,4600	2.803	6.915,54
07/1/2022	2,4200	0,83%	2,4000	2,4200	2,4000	405	976,00
05/1/2022	2,4000	0,84%	2,4000	2,4000	2,4000	2.573	6.175,20
04/1/2022	2,3800	0,85%	2,3800	2,4000	2,3800	1.308	3.116,80
03/1/2022	2,3600	1,72%	2,3600	2,3600	2,3600	505	1.191,80
31/12/2021	2,3200	-0,85%	2,3200	2,3200	2,3200	250	580,00
30/12/2021	2,3400	0,86%	2,3000	2,3400	2,3000	938	2.159,56
29/12/2021	2,3200	-0,85%	2,3400	2,3600	2,2800	3.350	7.805,92
28/12/2021	2,3400	0,00%	2,3400	2,3400	2,3400	100	234,00
27/12/2021	2,3400	0,00%	2,3400	2,3400	2,3400		,00
23/12/2021	2,3400	1,74%	2,2800	2,3400	2,2600	1.006	2.316,58
22/12/2021	2,3000	0,00%	2,3400	2,3400	2,2800	1.446	3.342,88
21/12/2021	2,3000	-2,54%	2,3000	2,3400	2,2800	3.194	7.368,58
20/12/2021	2,3600	0,00%	2,3600	2,3600	2,3600	1	2,36
17/12/2021	2,3600	0,00%	2,3000	2,3600	2,2800	2.254	5.179,44
16/12/2021	2,3600	0,85%	2,3600	2,3600	2,2800	2.191	5.058,76
15/12/2021	2,3400	0,00%	2,3200	2,3600	2,2800	2.702	6.217,36
14/12/2021	2,3400	-2,50%	2,4200	2,4200	2,2800	10.860	25.261,50
13/12/2021	2,4000	-1,64%	2,4400	2,4400	2,3400	1.726	4.085,04
10/12/2021	2,4400	0,00%	2,4000	2,4400	2,4000	1.423	3.415,32
09/12/2021	2,4400	0,00%	2,4400	2,4400	2,4400		,00
08/12/2021	2,4400	-0,81%	2,4400	2,4400	2,4400	100	244,00
07/12/2021	2,4600	1,65%	2,4200	2,5000	2,3800	9.128	22.241,44
06/12/2021	2,4200	-0,82%	2,4200	2,4200	2,4200	100	242,00
03/12/2021	2,4400	-0,81%	2,4000	2,4400	2,3800	1.875	4.506,98
02/12/2021	2,4600	-0,81%	2,4000	2,4600	2,4000	2.922	7.065,92
01/12/2021	2,4800	1,64%	2,4800	2,4800	2,4800	3	7,44
30/11/2021	2,4400	-0,81%	2,4200	2,4400	2,4200	1.011	2.446,84
29/11/2021	2,4600	2,50%	2,4600	2,5000	2,4000	2.666	6.606,66
26/11/2021	2,4000	-4,00%	2,5200	2,5200	2,4000	4.388	10.657,92
25/11/2021	2,5000	0,00%	2,5200	2,5200	2,4600	987	2.441,04
24/11/2021	2,5000	0,00%	2,4800	2,5200	2,4800	1.607	3.996,24
23/11/2021	2,5000	-0,79%	2,5000	2,5000	2,4600	5.107	12.654,70
22/11/2021	2,5200	-0,79%	2,5600	2,5600	2,4600	2.559	6.373,98
19/11/2021	2,5400	-1,55%	2,5200	2,5400	2,5000	4.957	12.473,44
18/11/2021	2,5800	-0,77%	2,5800	2,5800	2,5200	97	249,84
17/11/2021	2,6000	0,00%	2,5800	2,6000	2,5200	1.105	2.807,68
16/11/2021	2,6000	0,78%	2,6000	2,6000	2,6000	101	262,60
15/11/2021	2,5800	0,78%	2,5600	2,6200	2,5000	3.823	9.827,64
12/11/2021	2,5600	0,00%	2,5600	2,5600	2,5600		,00
11/11/2021	2,5600	0,00%	2,5200	2,5600	2,5000	1.683	4.235,96
10/11/2021	2,5600	-0,78%	2,5000	2,5600	2,4800	7.434	18.651,00
09/11/2021	2,5800	0,00%	2,5800	2,5800	2,5800	120	309,60
08/11/2021	2,5800	1,57%	2,5800	2,5800	2,5000	5.255	13.501,90
05/11/2021	2,5400	-0,78%	2,5000	2,5400	2,5000	1.771	4.454,54
04/11/2021	2,5600	-0,78%	2,5800	2,5800	2,5200	2.849	7.204,38
03/11/2021	2,5800	0,78%	2,4800	2,5800	2,4800	1.466	3.755,22
02/11/2021	2,5600	-1,54%	2,5200	2,5600	2,5000	1.561	3.924,04
01/11/2021	2,6000	1,56%	2,5800	2,6000	2,5800	1.000	2.590,66
29/10/2021	2,5600	0,00%	2,5200	2,5600	2,5200	660	1.663,60
27/10/2021	2,5600	1,59%	2,5600	2,5600	2,5400	1.054	2.689,38
26/10/2021	2,5200	-3,08%	2,5200	2,5200	2,5200	450	1.134,00
25/10/2021	2,6000	2,36%	2,6000	2,6000	2,6000	10	26,00
22/10/2021	2,5400	-2,31%	2,5200	2,6000	2,5200	700	1.785,12
21/10/2021	2,6000	0,00%	2,6200	2,6400	2,5400	595	1.515,70
20/10/2021	2,6000	0,00%	2,6200	2,6200	2,6000	1.001	2.602,62
19/10/2021	2,6000	0,00%	2,6000	2,6000	2,6000	500	1.300,00
18/10/2021	2,6000	0,78%	2,5200	2,6000	2,5200	631	1.601,00
15/10/2021	2,5800	0,00%	2,5800	2,6000	2,5600	1.140	2.941,32
14/10/2021	2,5800	0,00%	2,5400	2,5800	2,5400	411	1.056,38
13/10/2021	2,5800	0,00%	2,5800	2,5800	2,5800		,00
12/10/2021	2,5800	0,00%	2,5200	2,5800	2,5200	2.838	7.231,36
11/10/2021	2,5800	0,78%	2,5800	2,5800	2,5600	1.211	3.114,38
08/10/2021	2,5600	-1,54%	2,5400	2,5800	2,5200	1.188	3.023,70
07/10/2021	2,6000	0,78%	2,6200	2,6200	2,5400	2.842	7.284,30
06/10/2021	2,5800	0,78%	2,6200	2,6200	2,5200	2.526	6.408,80
05/10/2021	2,5600	-2,29%	2,5800	2,6000	2,5600	1.901	4.887,20
04/10/2021	2,6200	1,55%	2,5200	2,6600	2,5200	1.456	3.769,46
01/10/2021	2,5800	0,00%	2,5800	2,5800	2,5200	933	2.381,22
30/9/2021	2,5800	-1,53%	2,5800	2,6200	2,5400	5.608	14.313,58
29/9/2021	2,6200	-1,50%	2,6200	2,6200	2,5600	1.679	4.351,18
28/9/2021	2,6600	1,53%	2,6600	2,6800	2,6200	600	1.592,00
27/9/2021	2,6200	-0,76%	2,6200	2,6200	2,6200	150	393,00
24/9/2021	2,6400	-1,49%	2,6800	2,6800	2,6000	810	2.134,60
23/9/2021	2,6800	0,75%	2,6800	2,6800	2,6200	8.120	21.640,20
22/9/2021	2,6600	2,31%	2,6600	2,6600	2,6000	6.270	16.649,94
21/9/2021	2,6000	-1,52%	2,6000	2,6400	2,5800	2.446	6.354,04
20/9/2021	2,6400	-3,65%	2,6400	2,6800	2,5600	9.401	24.375,52
17/9/2021	2,7400	0,00%	2,7600	2,7800	2,7000	5.712	15.608,98
16/9/2021	2,7400	0,74%	2,6800	2,7400	2,6800	3.557	9.616,10
15/9/2021	2,7200	0,74%	2,6200	2,7400	2,6200	6.861	18.540,96
14/9/2021	2,7000	2,27%	2,6000	2,7200	2,6000	7.108	19.058,04
13/9/2021	2,6400	-2,22%	2,6400	2,7000	2,6400	2.618	6.943,30
10/9/2021	2,7000	2,27%	2,5800	2,7400	2,5800	7.464	20.172,46
09/9/2021	2,6400	-1,49%	2,6600	2,7000	2,6200	9.481	25.095,80
08/9/2021	2,6800	3,08%	2,6000	2,6800	2,5800	13.150	34.720,36
07/9/2021	2,6000	-1,52%	2,6800	2,6800	2,6000	5.374	13.999,40
06/9/2021	2,6400	0,00%	2,6400	2,6600	2,6000	8.282	21.722,68
03/9/2021	2,6400	0,76%	2,6200	2,6600	2,6200	1.950	5.111,00
02/9/2021	2,6200	-0,76%	2,6200	2,6800	2,6000	6.946	18.140,18
01/9/2021	2,6400	0,00%	2,6400	2,7000	2,6400	4.278	11.383,84
31/8/2021	2,6400	-0,75%	2,6600	2,6600	2,6200	1.970	5.206,32
30/8/2021	2,6600	2,31%	2,6600	2,6800	2,6200	5.992	15.812,64
27/8/2021	2,6000	-2,26%	2,6200	2,6400	2,6000	4.861	12.692,62
26/8/2021	2,6600	-1,48%	2,6200	2,6800	2,6200	8.670	22.911,80
25/8/2021	2,7000	2,27%	2,6200	2,7000	2,6000	5.300	13.979,40
24/8/2021	2,6400	-2,22%	2,6600	2,7000	2,6400	5.246	14.033,10
23/8/2021	2,7000	0,75%	2,6800	2,7200	2,6200	7.001	18.742,34
20/8/2021	2,6800	3,08%	2,7600	2,7600	2,6000	5.061	13.506,38
19/8/2021	2,6000	-2,99%	2,6200	2,6200	2,5600	4.503	11.656,18
18/8/2021	2,6800	3,88%	2,5800	2,7200	2,5400	20.404	54.259,08
17/8/2021	2,5800	-1,53%	2,6800	2,6800	2,5800	920	2.384,40
16/8/2021	2,6200	-0,76%	2,6200	2,6200	2,6200	1.300	3.406,00
13/8/2021	2,6400	0,76%	2,6400	2,6800	2,6400	3.486	9.228,30
12/8/2021	2,6200	-2,24%	2,7000	2,7000	2,6200	400	1.051,40
11/8/2021	2,6800	0,75%	2,7200	2,7200	2,6400	14.085	37.808,42
10/8/2021	2,6600	5,56%	2,5600	2,7200	2,5400	52.350	138.831,98
09/8/2021	2,5200	-0,79%	2,5200	2,5600	2,5200	11.674	29.577,36
06/8/2021	2,5400	0,00%	2,5400	2,5400	2,5200	2.810	7.108,84
05/8/2021	2,5400	-2,31%	2,5400	2,5800	2,4800	13.551	34.301,58
04/8/2021	2,6000	0,78%	2,6000	2,6000	2,5600	1.199	3.088,10
03/8/2021	2,5800	-0,77%	2,6000	2,6200	2,5400	5.124	13.193,52
02/8/2021	2,6000	0,00%	2,5800	2,6000	2,5200	8.670	22.099,52
30/7/2021	2,6000	-2,99%	2,6000	2,6000	2,6000	121	314,60
29/7/2021	2,6800	0,00%	2,6800	2,6800	2,6800		,00
28/7/2021	2,6800	2,29%	2,6800	2,6800	2,6800	5	13,40
27/7/2021	2,6200	0,77%	2,6600	2,6600	2,6200	465	1.218,50
26/7/2021	2,6000	1,56%	2,5800	2,6000	2,5400	11.638	30.152,24
23/7/2021	2,5600	0,00%	2,5200	2,5800	2,5200	590	1.497,10
22/7/2021	2,5600	0,00%	2,5400	2,5600	2,5400	1.715	4.367,40
21/7/2021	2,5600	2,40%	2,5000	2,5600	2,4800	3.815	9.591,92
20/7/2021	2,5000	0,00%	2,5600	2,5600	2,5000	3.247	8.123,04
19/7/2021	2,5000	-3,85%	2,5000	2,6200	2,5000	2.921	7.339,14
16/7/2021	2,6000	0,78%	2,5800	2,6800	2,5600	8.523	22.278,04
15/7/2021	2,5800	-0,77%	2,5800	2,6200	2,5600	3.837	9.929,22
14/7/2021	2,6000	0,00%	2,6400	2,6400	2,5800	270	699,66
13/7/2021	2,6000	1,56%	2,6000	2,6000	2,5600	271	698,00
12/7/2021	2,5600	-1,54%	2,5600	2,6000	2,5600	4.479	11.578,00
09/7/2021	2,6000	2,36%	2,5400	2,6000	2,5200	6.945	17.746,00
08/7/2021	2,5400	-3,79%	2,5800	2,6000	2,5400	8.179	20.881,00
07/7/2021	2,6400	-1,49%	2,6600	2,7000	2,6200	6.165	16.329,00
06/7/2021	2,6800	1,52%	2,6400	2,6800	2,6400	2.358	6.255,00
05/7/2021	2,6400	-2,94%	2,7000	2,7200	2,6400	20.600	54.996,00
02/7/2021	2,7200	-2,16%	2,7400	2,7600	2,7000	13.660	37.405,00
01/7/2021	2,7800	0,00%	2,7800	2,7800	2,7000	15.485	42.388,00
30/6/2021	2,7800	0,00%	2,7800	2,7800	2,7200	8.265	22.723,00
29/6/2021	2,7800	-0,71%	2,8000	2,8000	2,7200	3.898	10.694,00
28/6/2021	2,8000	-1,41%	2,8600	2,8600	2,8000	2.030	5.742,00
25/6/2021	2,8400	1,43%	2,7800	2,8800	2,7400	16.400	46.231,00
24/6/2021	2,8000	0,00%	2,7400	2,8200	2,7400	3.503	9.633,00
23/6/2021	2,8000	0,72%	2,7600	2,8200	2,7600	4.602	12.882,00
22/6/2021	2,7800	0,00%	2,7800	2,8000	2,7200	12.596	34.901,00
18/6/2021	2,7800	-0,71%	2,8600	2,8600	2,7600	6.580	18.375,00
17/6/2021	2,8000	-2,10%	2,8800	2,8800	2,8000	7.731	21.829,00
16/6/2021	2,8600	0,00%	2,8800	2,8800	2,8000	8.855	24.994,00
15/6/2021	2,8600	0,70%	2,8200	2,8800	2,8000	9.617	27.290,00
14/6/2021	2,8400	-2,07%	2,8600	2,9400	2,8400	8.386	23.994,00
11/6/2021	2,9000	0,00%	2,8600	2,9400	2,8200	16.075	46.323,00
10/6/2021	2,9000	-1,36%	2,9000	2,9400	2,8600	25.537	73.783,00
09/6/2021	2,9400	0,68%	2,9200	2,9800	2,8400	32.989	96.013,00
08/6/2021	2,9200	-1,35%	3,0000	3,0000	2,8800	50.770	149.293,00
07/6/2021	2,9600	0,00%	3,0000	3,1200	2,9600	121.338	366.877,00
04/6/2021	2,9600	5,71%	2,8600	2,9800	2,7400	96.819	280.392,00
03/6/2021	2,8000	-2,10%	2,8400	2,9000	2,8000	52.023	147.517,00
02/6/2021	2,8600	-1,38%	2,9400	2,9800	2,8600	189.413	552.864,00
01/6/2021	2,9000	9,02%	2,6400	2,9000	2,6400	688.086	1.852.249,00
31/5/2021	2,6600	2,31%	2,5600	2,7200	2,5600	202.496	539.986,00
28/5/2021	2,6000	1,56%	2,5800	2,6200	2,5800	450	1.170,00
27/5/2021	2,5600	0,79%	2,5600	2,5600	2,5600	9	23,00
26/5/2021	2,5400	-2,31%	2,6400	2,6400	2,5400	1.665	4.272,00
25/5/2021	2,6000	-0,76%	2,6000	2,6000	2,6000	500	1.300,00
24/5/2021	2,6200	2,34%	2,6400	2,6400	2,6200	101	264,00
21/5/2021	2,5600	-1,54%	2,6400	2,6400	2,5600	2.941	7.550,00
20/5/2021	2,6000	0,78%	2,6200	2,6200	2,6000	1.221	3.179,00
19/5/2021	2,5800	-3,01%	2,5800	2,6600	2,5600	7.065	18.244,00
18/5/2021	2,6600	0,00%	2,6000	2,6600	2,6000	1.482	3.938,00
17/5/2021	2,6600	2,31%	2,6600	2,6600	2,6600	1	2,00
14/5/2021	2,6000	1,56%	2,6800	2,6800	2,5800	521	1.366,00
13/5/2021	2,5600	-0,78%	2,5600	2,6000	2,5600	454	1.166,00
12/5/2021	2,5800	0,00%	2,5800	2,5800	2,5800	700	1.806,00
11/5/2021	2,5800	-0,77%	2,6000	2,6000	2,5600	13.101	33.825,00
10/5/2021	2,6000	0,00%	2,6200	2,6200	2,6000	2.500	6.504,00
07/5/2021	2,6000	0,00%	2,6000	2,6000	2,6000	1.900	4.940,00
06/5/2021	2,6000	0,00%	2,6400	2,6400	2,6000	1.000	2.620,00
05/5/2021	2,6000	-0,76%	2,6200	2,6400	2,6000	1.650	4.322,00
29/4/2021	2,6200	0,77%	2,6000	2,6400	2,6000	1.815	4.763,00
28/4/2021	2,6000	-0,76%	2,6200	2,6200	2,6000	7.348	19.182,00
27/4/2021	2,6200	0,77%	2,6800	2,6800	2,6200	144	379,00
26/4/2021	2,6000	0,00%	2,6000	2,6200	2,5200	12.585	32.373,00
23/4/2021	2,6000	0,78%	2,6000	2,6400	2,5600	6.772	17.612,00
22/4/2021	2,5800	1,57%	2,5600	2,5800	2,5400	3.200	8.228,00
21/4/2021	2,5400	-1,55%	2,5400	2,5600	2,5400	3.665	9.349,00
20/4/2021	2,5800	-0,77%	2,5400	2,5800	2,5400	1.535	3.941,00
19/4/2021	2,6000	0,00%	2,6000	2,6600	2,5800	1.855	4.811,00
16/4/2021	2,6000	-1,52%	2,6400	2,6400	2,6000	937	2.458,00
15/4/2021	2,6400	-0,75%	2,6600	2,6600	2,6400	1.010	2.678,00
14/4/2021	2,6600	1,53%	2,6200	2,6600	2,5800	1.699	4.470,00
13/4/2021	2,6200	-1,50%	2,6600	2,6600	2,6200	5.100	13.455,00
12/4/2021	2,6600	0,00%	2,6600	2,6600	2,6400	4.650	12.348,00
09/4/2021	2,6600	0,76%	2,6600	2,6600	2,6600	9.306	24.753,00
08/4/2021	2,6400	0,00%	2,6600	2,6600	2,6400	3.586	9.538,00
07/4/2021	2,6400	-0,75%	2,6600	2,6800	2,6400	18.404	48.958,00
06/4/2021	2,6600	0,76%	2,6600	2,7200	2,6200	27.087	72.051,00
01/4/2021	2,6400	-0,75%	2,6400	2,6600	2,6000	1.971	5.208,00
31/3/2021	2,6600	0,00%	2,6600	2,7000	2,6400	23.825	63.599,00
30/3/2021	2,6600	-0,75%	2,6400	2,6800	2,6400	23.674	62.949,00
29/3/2021	2,6800	0,75%	2,6600	2,9000	2,6400	33.772	90.927,00
26/3/2021	2,6600	-0,75%	2,6800	2,7000	2,6400	9.079	24.188,00
24/3/2021	2,6800	0,75%	2,6800	2,6800	2,6200	115	302,00
23/3/2021	2,6600	0,76%	2,6600	2,6600	2,6000	20.310	53.616,00
22/3/2021	2,6400	4,76%	2,5400	2,6400	2,5400	5.489	14.464,00
19/3/2021	2,5200	0,00%	2,5600	2,5800	2,5200	510	1.313,00
18/3/2021	2,5200	0,00%	2,5200	2,6200	2,5200	7.125	18.427,00
17/3/2021	2,5200	-1,56%	2,5200	2,6000	2,5000	1.500	3.782,00
16/3/2021	2,5600	-1,54%	2,5800	2,5800	2,5600	1.001	2.580,00
12/3/2021	2,6000	0,78%	2,6000	2,6000	2,6000	3.949	10.267,00
11/3/2021	2,5800	-2,27%	2,7800	2,7800	2,5800	2.188	5.755,00
10/3/2021	2,6400	0,00%	2,6200	2,6400	2,5600	854	2.199,00
09/3/2021	2,6400	0,76%	2,6400	2,6600	2,6000	1.734	4.601,00
08/3/2021	2,6200	0,00%	2,6800	2,6800	2,5600	2.449	6.541,00
05/3/2021	2,6200	0,77%	2,6400	2,6400	2,6000	662	1.733,00
04/3/2021	2,6000	0,78%	2,6400	2,6600	2,5600	4.086	10.603,00
03/3/2021	2,5800	0,00%	2,5000	2,6800	2,4800	28.860	74.389,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	8,82 %
ΜΙΝ	0,7100	-2,74 %	8.208	8,17 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	7,09 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,59 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,29 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,08 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,60 %
ΜΕΡΚΟ	34,4000	-3,37 %	335	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%